XNAS
Datos históricos de NeuroSense Therapeutics Ltd.
NeuroSense Therapeutics Ltd. · NRSN
$3.72
▲ +0.15 (+4.10%)
Última operación · 10/10/2026, 18:34:58 UTC
- Variación en el periodo
- −84.62%
- Máximo
- US$26.64
- 21 de octubre de 2025
- Mínimo
- US$3.56
- 8 de octubre de 2026
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.61 | 3.85 | 3.61 | 3.66 | +2.23% | 15,607.327 |
| 8 oct 2026 | 3.82 | 3.90 | 3.56 | 3.58 | −6.28% | 15,850.95 |
| 7 oct 2026 | 3.95 | 4.07 | 3.79 | 3.82 | −6.14% | 12,891.74 |
| 6 oct 2026 | 4.03 | 4.33 | 3.94 | 4.07 | +0.99% | 17,784.792 |
| 5 oct 2026 | 4.06 | 4.54 | 3.96 | 4.03 | +2.41% | 12,245.615 |
| 2 oct 2026 | 3.97 | 4.01 | 3.82 | 3.94 | −2.84% | 24,230.931 |
| 1 oct 2026 | 4.37 | 4.37 | 3.83 | 4.05 | −8.58% | 51,913.287 |
| 30 sep 2026 | 4.71 | 4.74 | 4.00 | 4.43 | −7.32% | 40,386.905 |
| 29 sep 2026 | 5.04 | 5.54 | 4.36 | 4.78 | −6.27% | 35,864.436 |
| 28 sep 2026 | 6.91 | 7.15 | 4.93 | 5.10 | −26.62% | 61,785.925 |
| 25 sep 2026 | 7.18 | 7.18 | 6.73 | 6.95 | −6.08% | 8,674.047 |
| 24 sep 2026 | 7.20 | 7.40 | 6.93 | 7.40 | 0.00% | 8,879.75 |
| 23 sep 2026 | 7.35 | 7.40 | 6.80 | 7.40 | +3.06% | 8,761.18 |
| 22 sep 2026 | 6.70 | 7.41 | 6.70 | 7.18 | +8.46% | 28,550.243 |
| 21 sep 2026 | 6.42 | 6.85 | 6.40 | 6.62 | +4.25% | 6,385.904 |
| 18 sep 2026 | 6.99 | 6.99 | 6.35 | 6.35 | −5.51% | 7,377.296 |
| 17 sep 2026 | 6.35 | 6.95 | 6.30 | 6.72 | +3.54% | 13,680.55 |
| 16 sep 2026 | 7.04 | 7.50 | 6.02 | 6.49 | −7.68% | 24,763.64 |
| 15 sep 2026 | 6.43 | 7.29 | 6.06 | 7.03 | +1.88% | 42,311.357 |
| 14 sep 2026 | 6.80 | 7.46 | 5.60 | 6.90 | −0.63% | 31,299.334 |
| 11 sep 2026 | 6.90 | 6.98 | 6.60 | 6.94 | +4.58% | 11,670.781 |
| 10 sep 2026 | 7.60 | 7.74 | 6.64 | 6.64 | −17.21% | 34,462.883 |
| 9 sep 2026 | 8.64 | 9.00 | 7.96 | 8.02 | −4.09% | 16,992.994 |
| 8 sep 2026 | 10.20 | 10.33 | 7.20 | 8.36 | −18.15% | 51,213.877 |
| 4 sep 2026 | 8.00 | 10.51 | 7.20 | 10.22 | +27.19% | 211,219.215 |
| 3 sep 2026 | 8.98 | 8.98 | 8.00 | 8.03 | −2.24% | 4,283.65 |
| 2 sep 2026 | 8.34 | 9.00 | 7.80 | 8.22 | −2.21% | 10,603.708 |
| 1 sep 2026 | 8.66 | 9.00 | 8.20 | 8.40 | −1.55% | 4,004.831 |
| 31 ago 2026 | 9.00 | 9.00 | 8.10 | 8.53 | +1.50% | 8,395.517 |
| 28 ago 2026 | 8.80 | 9.00 | 8.40 | 8.41 | −4.22% | 4,781.808 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.